US Industrials Ishares ETF (NY: IYJ )

132.37 -0.74 (-0.56%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.20 31.66 31.18 31.60 117,732 +0.49(+1.56%)
Jun 29, 2011 31.10 31.20 30.90 31.11 108,001 +0.18(+0.57%)
Jun 28, 2011 30.62 30.94 30.55 30.94 61,452 +0.46(+1.50%)
Jun 27, 2011 30.25 30.58 30.12 30.48 87,043 +0.22(+0.72%)
Jun 24, 2011 30.54 30.64 30.21 30.26 79,031 -0.39(-1.29%)
Jun 23, 2011 30.25 30.65 30.07 30.65 425,189 -0.05(-0.18%)
Jun 22, 2011 30.76 31.02 30.70 30.71 96,891 -0.17(-0.54%)
Jun 21, 2011 30.52 30.93 30.52 30.87 104,786 +0.52(+1.70%)
Jun 20, 2011 30.33 30.39 30.28 30.36 69,737 +0.23(+0.78%)
Jun 17, 2011 30.32 30.35 30.05 30.12 84,620 +0.10(+0.34%)
Jun 16, 2011 29.97 30.21 29.79 30.02 126,000 +0.03(+0.11%)
Jun 15, 2011 30.23 30.37 29.94 29.99 146,941 -0.50(-1.65%)
Jun 14, 2011 30.24 30.61 30.19 30.49 93,515 +0.54(+1.82%)
Jun 13, 2011 30.01 30.13 29.81 29.95 97,178 -0.02(-0.08%)
Jun 10, 2011 30.28 30.31 29.90 29.97 129,456 -0.45(-1.48%)
Jun 09, 2011 30.24 30.54 30.22 30.42 144,112 +0.22(+0.71%)
Jun 08, 2011 30.37 30.40 30.14 30.20 226,484 -0.22(-0.72%)
Jun 07, 2011 30.57 30.67 30.42 30.42 193,565 +0.02(+0.07%)
Jun 06, 2011 30.58 30.66 30.36 30.40 174,468 -0.26(-0.84%)
Jun 03, 2011 30.70 30.89 30.58 30.66 205,919 -0.40(-1.27%)
May 24, 2011 31.32 31.38 30.99 31.05 158,767 -0.21(-0.68%)
May 23, 2011 31.30 31.37 31.09 31.26 190,629 -0.51(-1.60%)
May 20, 2011 31.99 31.99 31.64 31.77 92,208 -0.25(-0.79%)
May 19, 2011 32.01 32.21 31.91 32.02 130,501 +0.16(+0.51%)
May 18, 2011 31.49 31.90 31.39 31.86 236,513 +0.40(+1.27%)
May 17, 2011 31.67 31.70 31.31 31.46 160,942 -0.38(-1.20%)
May 16, 2011 31.87 32.13 31.81 31.84 115,988 -0.17(-0.53%)
May 13, 2011 32.37 32.49 31.94 32.02 91,618 -0.36(-1.11%)
May 12, 2011 32.18 32.47 31.99 32.38 131,478 +0.05(+0.17%)
May 11, 2011 32.59 32.62 32.17 32.32 152,125 -0.34(-1.05%)
May 10, 2011 32.51 32.72 32.51 32.66 108,376 +0.30(+0.92%)
May 09, 2011 32.20 32.46 32.13 32.37 91,681 +0.18(+0.57%)
May 06, 2011 32.37 32.55 32.07 32.18 116,144 +0.20(+0.63%)
May 05, 2011 31.91 32.33 31.82 31.98 131,629 -0.17(-0.52%)
May 04, 2011 32.60 32.60 32.03 32.15 117,220 -0.45(-1.37%)
May 03, 2011 32.69 32.78 32.42 32.59 84,609 -0.18(-0.56%)
May 02, 2011 32.77 32.78 32.73 32.78 96,048 -0.02(-0.05%)
Apr 29, 2011 32.74 32.90 32.74 32.79 78,604 +0.09(+0.27%)
Apr 28, 2011 32.58 32.77 32.56 32.70 77,141 +0.08(+0.25%)
Apr 27, 2011 32.55 32.68 32.29 32.62 175,478 +0.17(+0.53%)
Apr 26, 2011 32.08 32.56 32.08 32.45 190,209 +0.51(+1.59%)
Apr 25, 2011 32.03 32.05 31.84 31.94 100,287 -0.09(-0.28%)
Apr 21, 2011 32.09 32.11 31.92 32.03 109,525 +0.11(+0.34%)
Apr 20, 2011 31.90 32.04 31.82 31.93 196,734 +0.51(+1.62%)
Apr 19, 2011 31.21 31.44 31.21 31.42 105,887 +0.24(+0.76%)
Apr 18, 2011 31.25 31.34 30.87 31.18 323,853 -0.44(-1.39%)
Apr 15, 2011 31.54 31.72 31.46 31.62 146,678 +0.15(+0.47%)
Apr 14, 2011 31.27 31.50 31.08 31.47 218,402 +0.00(+0.01%)
Apr 13, 2011 31.65 31.73 31.31 31.47 174,426 +0.01(+0.04%)
Apr 12, 2011 31.53 31.63 31.35 31.45 156,326 -0.29(-0.91%)
Apr 11, 2011 31.89 31.96 31.62 31.74 142,611 -0.07(-0.23%)
Apr 08, 2011 32.28 32.28 31.65 31.81 187,732 -0.27(-0.85%)
Apr 07, 2011 32.23 32.31 31.95 32.09 272,543 -0.14(-0.43%)
Apr 06, 2011 32.40 32.44 32.08 32.23 171,911 +0.04(+0.13%)
Apr 05, 2011 32.24 32.40 32.13 32.19 99,211 -0.09(-0.26%)
Apr 04, 2011 32.38 32.38 32.16 32.27 175,912 +0.06(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.